Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1998-05-07 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2013
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2013-12-31 | $17.10 | $27.38 | 40,900 | — | — |
| 2013-12-30 | $17.09 | $27.36 | 373,100 | — | — |
| 2013-12-27 | $17.19 | $27.52 | 26,000 | — | — |
| 2013-12-26 | $17.09 | $27.36 | 48,500 | — | — |
| 2013-12-24 | $17.18 | $27.51 | 21,100 | — | — |
| 2013-12-23 | $17.07 | $27.33 | 40,500 | — | — |
| 2013-12-20 | $16.72 | $26.77 | 168,700 | — | — |
| 2013-12-19 | $16.53 | $26.47 | 15,300 | — | — |
| 2013-12-18 | $16.77 | $26.85 | 54,100 | — | — |
| 2013-12-17 | $16.68 | $26.71 | 17,000 | — | — |
| 2013-12-16 | $16.97 | $27.17 | 16,000 | — | — |
| 2013-12-13 | $16.97 | $27.17 | 23,100 | — | — |
| 2013-12-12 | $16.91 | $27.07 | 77,900 | — | — |
| 2013-12-11 | $16.69 | $26.72 | 51,300 | — | — |
| 2013-12-10 | $17.16 | $27.47 | 118,800 | — | — |
| 2013-12-09 | $17.20 | $27.54 | 99,600 | — | — |
| 2013-12-06 | $17.48 | $27.99 | 41,100 | — | — |
| 2013-12-05 | $17.20 | $27.54 | 64,300 | — | — |
| 2013-12-04 | $17.22 | $27.57 | 72,400 | — | — |
| 2013-12-03 | $17.00 | $27.22 | 121,900 | — | — |
| 2013-12-02 | $16.97 | $27.17 | 41,400 | — | — |
| 2013-11-29 | $17.20 | $27.54 | 13,200 | — | — |
| 2013-11-27 | $17.12 | $27.41 | 44,100 | — | — |
| 2013-11-26 | $17.15 | $27.46 | 19,700 | — | — |
| 2013-11-25 | $16.93 | $27.11 | 67,800 | — | — |
| 2013-11-22 | $16.67 | $26.69 | 62,300 | — | — |
| 2013-11-21 | $16.41 | $26.27 | 83,700 | — | — |
| 2013-11-20 | $16.33 | $26.14 | 36,900 | — | — |
| 2013-11-19 | $16.31 | $26.11 | 12,400 | — | — |
| 2013-11-18 | $16.36 | $26.19 | 32,800 | — | — |
| 2013-11-15 | $16.29 | $26.08 | 48,600 | — | — |
| 2013-11-14 | $16.34 | $26.16 | 28,600 | — | — |
| 2013-11-13 | $16.39 | $26.24 | 60,800 | — | — |
| 2013-11-12 | $16.06 | $25.71 | 11,400 | — | — |
| 2013-11-11 | $16.35 | $26.18 | 30,200 | — | — |
| 2013-11-08 | $16.47 | $26.37 | 96,800 | — | — |
| 2013-11-07 | $16.26 | $26.03 | 45,500 | — | — |
| 2013-11-06 | $16.25 | $26.02 | 13,100 | — | — |
| 2013-11-05 | $16.12 | $25.81 | 10,700 | — | — |
| 2013-11-04 | $16.16 | $25.87 | 65,200 | — | — |
| 2013-11-01 | $16.23 | $25.98 | 136,200 | — | — |
| 2013-10-31 | $16.13 | $25.70 | 55,900 | — | — |
| 2013-10-30 | $16.39 | $26.11 | 75,100 | — | — |
| 2013-10-29 | $16.33 | $26.02 | 115,900 | — | — |
| 2013-10-28 | $16.41 | $26.14 | 105,600 | — | — |
| 2013-10-25 | $16.29 | $25.95 | 128,700 | — | — |
| 2013-10-24 | $16.28 | $25.94 | 288,800 | — | — |
| 2013-10-23 | $15.89 | $25.31 | 11,300 | — | — |
| 2013-10-22 | $15.85 | $25.25 | 18,100 | — | — |
| 2013-10-21 | $15.85 | $25.25 | 16,600 | — | — |
| 2013-10-18 | $15.89 | $25.31 | 28,700 | — | — |
| 2013-10-17 | $15.82 | $25.20 | 15,100 | — | — |
| 2013-10-16 | $15.80 | $25.17 | 24,400 | — | — |
| 2013-10-15 | $15.65 | $24.93 | 34,200 | — | — |
| 2013-10-14 | $15.59 | $24.84 | 43,000 | — | — |
| 2013-10-11 | $15.92 | $25.36 | 51,400 | — | — |
| 2013-10-10 | $15.30 | $24.37 | 25,300 | — | — |
| 2013-10-09 | $15.09 | $24.04 | 14,400 | — | — |
| 2013-10-08 | $15.12 | $24.09 | 34,100 | — | — |
| 2013-10-07 | $15.01 | $23.91 | 32,600 | — | — |
| 2013-10-04 | $15.12 | $24.09 | 25,900 | — | — |
| 2013-10-03 | $15.10 | $24.06 | 24,500 | — | — |
| 2013-10-02 | $15.12 | $24.09 | 25,400 | — | — |
| 2013-10-01 | $15.64 | $24.92 | 16,200 | — | — |
| 2013-09-30 | $15.52 | $24.72 | 52,100 | — | — |
| 2013-09-27 | $15.92 | $25.36 | 7,500 | — | — |
| 2013-09-26 | $16.08 | $25.62 | 10,600 | — | — |
| 2013-09-25 | $16.20 | $25.81 | 11,500 | — | — |
| 2013-09-24 | $16.45 | $26.21 | 43,900 | — | — |
| 2013-09-23 | $16.43 | $26.17 | 16,100 | — | — |
| 2013-09-20 | $15.81 | $25.19 | 70,100 | — | — |
| 2013-09-19 | $15.84 | $25.23 | 8,700 | — | — |
| 2013-09-18 | $16.17 | $25.76 | 16,800 | — | — |
| 2013-09-17 | $15.99 | $25.47 | 11,800 | — | — |
| 2013-09-16 | $15.85 | $25.25 | 16,600 | — | — |
| 2013-09-13 | $15.87 | $25.28 | 10,800 | — | — |
| 2013-09-12 | $15.75 | $25.09 | 25,700 | — | — |
| 2013-09-11 | $15.74 | $25.08 | 12,600 | — | — |
| 2013-09-10 | $15.72 | $25.04 | 11,100 | — | — |
| 2013-09-09 | $15.80 | $25.17 | 15,800 | — | — |
| 2013-09-06 | $15.16 | $24.15 | 8,600 | — | — |
| 2013-09-05 | $15.15 | $24.14 | 45,700 | — | — |
| 2013-09-04 | $15.03 | $23.94 | 16,900 | — | — |
| 2013-09-03 | $15.15 | $24.14 | 27,400 | — | — |
| 2013-08-30 | $15.12 | $24.09 | 37,200 | — | — |
| 2013-08-29 | $15.34 | $24.44 | 22,500 | — | — |
| 2013-08-28 | $15.17 | $24.17 | 44,800 | — | — |
| 2013-08-27 | $15.57 | $24.80 | 39,700 | — | — |
| 2013-08-26 | $16.02 | $25.52 | 17,600 | — | — |
| 2013-08-23 | $16.02 | $25.52 | 26,400 | — | — |
| 2013-08-22 | $16.00 | $25.49 | 13,900 | — | — |
| 2013-08-21 | $15.71 | $25.03 | 29,400 | — | — |
| 2013-08-20 | $15.64 | $24.92 | 29,300 | — | — |
| 2013-08-19 | $15.52 | $24.72 | 29,400 | — | — |
| 2013-08-16 | $15.71 | $25.03 | 42,400 | — | — |
| 2013-08-15 | $15.67 | $24.96 | 33,800 | — | — |
| 2013-08-14 | $15.71 | $25.03 | 9,100 | — | — |
| 2013-08-13 | $15.70 | $25.01 | 21,500 | — | — |
| 2013-08-12 | $15.72 | $25.04 | 20,700 | — | — |
| 2013-08-09 | $15.69 | $25.00 | 13,900 | — | — |
| 2013-08-08 | $15.69 | $25.00 | 27,300 | — | — |
| 2013-08-07 | $15.66 | $24.95 | 31,600 | — | — |
| 2013-08-06 | $15.77 | $25.12 | 74,700 | — | — |
| 2013-08-05 | $15.80 | $25.17 | 39,700 | — | — |
| 2013-08-02 | $15.74 | $25.08 | 27,700 | — | — |
| 2013-08-01 | $15.91 | $25.06 | 39,500 | — | — |
| 2013-07-31 | $15.89 | $25.03 | 12,500 | — | — |
| 2013-07-30 | $15.95 | $25.12 | 9,600 | — | — |
| 2013-07-29 | $15.94 | $25.11 | 519,500 | — | — |
| 2013-07-26 | $16.02 | $25.23 | 216,700 | — | — |
| 2013-07-25 | $16.08 | $25.33 | 41,200 | — | — |
| 2013-07-24 | $15.57 | $24.52 | 111,900 | — | — |
| 2013-07-23 | $15.69 | $24.71 | 58,400 | — | — |
| 2013-07-22 | $15.99 | $25.19 | 12,800 | — | — |
| 2013-07-19 | $15.78 | $24.85 | 26,600 | — | — |
| 2013-07-18 | $15.80 | $24.89 | 19,400 | — | — |
| 2013-07-17 | $15.63 | $24.62 | 31,200 | — | — |
| 2013-07-16 | $15.71 | $24.74 | 25,000 | — | — |
| 2013-07-15 | $15.70 | $24.73 | 23,400 | — | — |
| 2013-07-12 | $15.78 | $24.85 | 18,100 | — | — |
| 2013-07-11 | $15.70 | $24.73 | 43,600 | — | — |
| 2013-07-10 | $15.48 | $24.38 | 42,100 | — | — |
| 2013-07-09 | $15.42 | $24.29 | 34,400 | — | — |
| 2013-07-08 | $15.40 | $24.26 | 28,700 | — | — |
| 2013-07-05 | $15.30 | $24.10 | 30,000 | — | — |
| 2013-07-03 | $14.93 | $23.52 | 112,000 | — | — |
| 2013-07-02 | $14.87 | $23.42 | 33,200 | — | — |
| 2013-07-01 | $14.75 | $23.23 | 49,000 | — | — |
| 2013-06-28 | $14.65 | $23.07 | 157,000 | — | — |
| 2013-06-27 | $14.57 | $22.95 | 27,700 | — | — |
| 2013-06-26 | $14.25 | $22.44 | 24,600 | — | — |
| 2013-06-25 | $14.11 | $22.22 | 20,600 | — | — |
| 2013-06-24 | $14.17 | $22.32 | 33,400 | — | — |
| 2013-06-21 | $14.10 | $22.21 | 60,600 | — | — |
| 2013-06-20 | $13.89 | $21.88 | 31,900 | — | — |
| 2013-06-19 | $14.01 | $22.07 | 14,300 | — | — |
| 2013-06-18 | $14.24 | $22.43 | 84,700 | — | — |
| 2013-06-17 | $14.07 | $22.16 | 19,400 | — | — |
| 2013-06-14 | $13.74 | $21.64 | 5,900 | — | — |
| 2013-06-13 | $13.99 | $22.04 | 10,100 | — | — |
| 2013-06-12 | $13.63 | $21.47 | 12,100 | — | — |
| 2013-06-11 | $13.92 | $21.92 | 2,400 | — | — |
| 2013-06-10 | $14.16 | $22.30 | 5,700 | — | — |
| 2013-06-07 | $14.14 | $22.27 | 13,200 | — | — |
| 2013-06-06 | $14.16 | $22.30 | 18,400 | — | — |
| 2013-06-05 | $14.05 | $22.13 | 6,600 | — | — |
| 2013-06-04 | $14.18 | $22.33 | 14,900 | — | — |
| 2013-06-03 | $14.23 | $22.41 | 53,300 | — | — |
| 2013-05-31 | $13.81 | $21.75 | 11,800 | — | — |
| 2013-05-30 | $14.13 | $22.26 | 7,900 | — | — |
| 2013-05-29 | $13.97 | $22.00 | 5,800 | — | — |
| 2013-05-28 | $14.32 | $22.55 | 24,500 | — | — |
| 2013-05-24 | $14.06 | $22.15 | 5,500 | — | — |
| 2013-05-23 | $13.90 | $21.89 | 7,800 | — | — |
| 2013-05-22 | $13.69 | $21.56 | 10,100 | — | — |
| 2013-05-21 | $13.99 | $22.04 | 15,300 | — | — |
| 2013-05-20 | $14.16 | $22.30 | 7,700 | — | — |
| 2013-05-17 | $14.07 | $22.16 | 22,500 | — | — |
| 2013-05-16 | $14.01 | $22.07 | 6,200 | — | — |
| 2013-05-15 | $13.92 | $21.92 | 14,700 | — | — |
| 2013-05-14 | $13.88 | $21.86 | 10,700 | — | — |
| 2013-05-13 | $13.56 | $21.36 | 3,800 | — | — |
| 2013-05-10 | $13.51 | $21.28 | 16,000 | — | — |
| 2013-05-09 | $13.59 | $21.41 | 11,600 | — | — |
| 2013-05-08 | $13.79 | $21.72 | 14,600 | — | — |
| 2013-05-07 | $13.74 | $21.52 | 9,400 | — | — |
| 2013-05-06 | $13.70 | $21.45 | 6,600 | — | — |
| 2013-05-03 | $13.84 | $21.67 | 11,500 | — | — |
| 2013-05-02 | $13.47 | $21.09 | 9,100 | — | — |
| 2013-05-01 | $13.25 | $20.75 | 51,800 | — | — |
| 2013-04-30 | $13.95 | $21.84 | 7,900 | — | — |
| 2013-04-29 | $13.83 | $21.66 | 11,400 | — | — |
| 2013-04-26 | $13.56 | $21.23 | 25,600 | — | — |
| 2013-04-25 | $13.75 | $21.53 | 5,500 | — | — |
| 2013-04-24 | $14.12 | $22.11 | 4,100 | — | — |
| 2013-04-23 | $14.05 | $22.00 | 9,600 | — | — |
| 2013-04-22 | $13.81 | $21.63 | 10,600 | — | — |
| 2013-04-19 | $13.94 | $21.83 | 23,100 | — | — |
| 2013-04-18 | $13.55 | $21.22 | 10,100 | — | — |
| 2013-04-17 | $13.60 | $21.30 | 33,000 | — | — |
| 2013-04-16 | $13.91 | $21.78 | 26,000 | — | — |
| 2013-04-15 | $13.53 | $21.19 | 63,200 | — | — |
| 2013-04-12 | $14.18 | $22.20 | 6,300 | — | — |
| 2013-04-11 | $14.27 | $22.35 | 8,000 | — | — |
| 2013-04-10 | $14.40 | $22.55 | 13,100 | — | — |
| 2013-04-09 | $14.04 | $21.99 | 6,900 | — | — |
| 2013-04-08 | $14.45 | $22.63 | 8,000 | — | — |
| 2013-04-05 | $14.28 | $22.36 | 12,700 | — | — |
| 2013-04-04 | $14.25 | $22.31 | 10,100 | — | — |
| 2013-04-03 | $14.00 | $21.92 | 70,200 | — | — |
| 2013-04-02 | $14.00 | $21.92 | 61,400 | — | — |
| 2013-04-01 | $14.04 | $21.99 | 19,900 | — | — |
| 2013-03-28 | $14.50 | $22.71 | 65,900 | — | — |
| 2013-03-27 | $14.49 | $22.69 | 4,900 | — | — |
| 2013-03-26 | $14.50 | $22.71 | 3,300 | — | — |
| 2013-03-25 | $14.47 | $22.66 | 6,800 | — | — |
| 2013-03-22 | $14.33 | $22.44 | 4,600 | — | — |
| 2013-03-21 | $14.46 | $22.64 | 10,400 | — | — |
| 2013-03-20 | $14.60 | $22.86 | 9,700 | — | — |
| 2013-03-19 | $14.52 | $22.74 | 17,400 | — | — |
| 2013-03-18 | $14.42 | $22.58 | 8,600 | — | — |
| 2013-03-15 | $14.50 | $22.71 | 74,000 | — | — |
| 2013-03-14 | $14.60 | $22.86 | 38,900 | — | — |
| 2013-03-13 | $14.46 | $22.64 | 53,100 | — | — |
| 2013-03-12 | $14.28 | $22.36 | 16,300 | — | — |
| 2013-03-11 | $13.84 | $21.67 | 9,700 | — | — |
| 2013-03-08 | $14.20 | $22.24 | 20,100 | — | — |
| 2013-03-07 | $14.33 | $22.44 | 13,600 | — | — |
| 2013-03-06 | $14.30 | $22.39 | 20,400 | — | — |
| 2013-03-05 | $14.22 | $22.27 | 18,300 | — | — |
| 2013-03-04 | $14.03 | $21.97 | 14,000 | — | — |
| 2013-03-01 | $13.99 | $21.91 | 16,600 | — | — |
| 2013-02-28 | $13.85 | $21.69 | 26,900 | — | — |
| 2013-02-27 | $14.11 | $22.09 | 33,400 | — | — |
| 2013-02-26 | $14.31 | $22.41 | 10,000 | — | — |
| 2013-02-25 | $14.05 | $22.00 | 15,000 | — | — |
| 2013-02-22 | $14.35 | $22.47 | 11,400 | — | — |
| 2013-02-21 | $14.22 | $22.27 | 4,800 | — | — |
| 2013-02-20 | $14.17 | $22.19 | 24,700 | — | — |
| 2013-02-19 | $14.40 | $22.55 | 12,300 | — | — |
| 2013-02-15 | $14.57 | $22.82 | 24,300 | — | — |
| 2013-02-14 | $14.46 | $22.64 | 16,300 | — | — |
| 2013-02-13 | $14.27 | $22.35 | 19,900 | — | — |
| 2013-02-12 | $14.42 | $22.58 | 9,600 | — | — |
| 2013-02-11 | $14.24 | $22.30 | 5,700 | — | — |
| 2013-02-08 | $14.09 | $22.06 | 9,900 | — | — |
| 2013-02-07 | $14.21 | $22.25 | 2,300 | — | — |
| 2013-02-06 | $14.26 | $22.33 | 12,000 | — | — |
| 2013-02-05 | $14.40 | $22.42 | 5,000 | — | — |
| 2013-02-04 | $14.18 | $22.08 | 12,600 | — | — |
| 2013-02-01 | $14.47 | $22.53 | 117,900 | — | — |
| 2013-01-31 | $14.13 | $22.00 | 19,000 | — | — |
| 2013-01-30 | $14.39 | $22.41 | 5,500 | — | — |
| 2013-01-29 | $14.71 | $22.91 | 24,500 | — | — |
| 2013-01-28 | $14.60 | $22.74 | 10,500 | — | — |
| 2013-01-25 | $14.40 | $22.42 | 13,700 | — | — |
| 2013-01-24 | $14.46 | $22.52 | 6,600 | — | — |
| 2013-01-23 | $14.42 | $22.45 | 4,600 | — | — |
| 2013-01-22 | $14.53 | $22.63 | 11,100 | — | — |
| 2013-01-18 | $14.59 | $22.72 | 13,600 | — | — |
| 2013-01-17 | $14.56 | $22.67 | 11,500 | — | — |
| 2013-01-16 | $14.40 | $22.42 | 3,600 | — | — |
| 2013-01-15 | $14.51 | $22.59 | 13,300 | — | — |
| 2013-01-14 | $14.74 | $22.95 | 8,800 | — | — |
| 2013-01-11 | $14.61 | $22.75 | 7,300 | — | — |
| 2013-01-10 | $14.50 | $22.58 | 2,100 | — | — |
| 2013-01-09 | $14.49 | $22.56 | 10,900 | — | — |
| 2013-01-08 | $14.76 | $22.98 | 9,400 | — | — |
| 2013-01-07 | $14.43 | $22.47 | 12,000 | — | — |
| 2013-01-04 | $14.69 | $22.88 | 94,700 | — | — |
| 2013-01-03 | $14.81 | $23.06 | 62,700 | — | — |
| 2013-01-02 | $15.22 | $23.70 | 79,400 | — | — |